Options Chain for FORTUNA MNG CORP COM NEW (FSM) - $4.84 as of 11/20/2024 4:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.00 | 3.50 | 4.20 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.50 | 2.95 | 3.70 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 2.45 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 9 | 2.80 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:02 PM EST |
| 2.50 | 1.95 | 2.95 | 1.94 | 0.00 | 0.00% | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 3.00 | 1.85 | 1.90 | 1.80 | +0.08 | +4.66% | 25 | 55 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 3.50 | 1.35 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 179 | 0.90 | 0.99 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.85 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 446 | 0.76 | 0.92 | 0.22 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 4.50 | 0.45 | 0.55 | 0.50 | +0.02 | +4.17% | 84 | 810 | 0.53 | 0.73 | 0.47 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.20 | 0.25 | 0.21 | +0.01 | +5.00% | 106 | 3,352 | 0.51 | 0.45 | 0.57 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 200 | 3,553 | 0.48 | 0.21 | 0.42 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,472 | 1.01 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,367 | 1.47 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 536 | 1.57 | -0.01 | 0.04 | 0.00 | 10/7/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 4 | 2,023 | 0.60 | -0.08 | 0.22 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.50 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 108 | 943 | 0.50 | -0.27 | 0.47 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.35 | 0.40 | 0.36 | +0.01 | +2.86% | 5 | 1,220 | 0.54 | -0.55 | 0.57 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 0.65 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 374 | 1.15 | -0.79 | 0.42 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 2.60 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 10 | 1.02 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 5.10 | 5.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |